La bourse est fermée
Dow Jones
38 852,27 +176,59 (+0,46 %) Nasdaq
16 349,25 +192,92 (+1,19 %) Nikkei 225
38 236,07 -38,03 (-0,10 %) EUR/USD
1,0774 +0,0007 (+0,06 %) HANG SENG
18 578,30 +102,38 (+0,55 %) Bitcoin EUR
58 931,50 -207,17 (-0,35 %)
Equinix, Inc. (EQIX)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| EQIX240517C00420000 | 2024-05-02 1:54PM EDT | 420.00 | 275.40 | 269.10 | 279.00 | 0.00 | - | - | 2 | 115.92% |
| EQIX240517C00450000 | 2023-12-15 4:50PM EDT | 450.00 | 358.50 | 364.00 | 373.00 | 0.00 | - | 1 | 1 | 580.63% |
| EQIX240517C00470000 | 2024-05-02 1:54PM EDT | 470.00 | 234.20 | 219.90 | 229.00 | 0.00 | - | 2 | 3 | 103.03% |
| EQIX240517C00480000 | 2024-05-03 1:24PM EDT | 480.00 | 220.29 | 210.00 | 219.90 | 0.00 | - | 3 | 3 | 106.71% |
| EQIX240517C00510000 | 2024-05-03 1:21PM EDT | 510.00 | 186.25 | 180.20 | 190.00 | 0.00 | - | 1 | 1 | 93.34% |
| EQIX240517C00530000 | 2024-05-03 1:24PM EDT | 530.00 | 170.82 | 160.20 | 170.00 | 0.00 | - | 3 | 3 | 83.35% |
| EQIX240517C00540000 | 2024-05-03 1:21PM EDT | 540.00 | 159.54 | 150.50 | 160.00 | 0.00 | - | 1 | 1 | 80.02% |
| EQIX240517C00560000 | 2024-05-03 1:21PM EDT | 560.00 | 144.65 | 131.10 | 139.70 | 0.00 | - | 1 | 1 | 71.59% |
| EQIX240517C00590000 | 2024-05-03 1:21PM EDT | 590.00 | 113.07 | 102.00 | 112.00 | 0.00 | - | 1 | 1 | 66.87% |
| EQIX240517C00600000 | 2024-04-23 10:41AM EDT | 600.00 | 160.88 | 93.00 | 102.40 | 0.00 | - | - | 2 | 64.89% |
| EQIX240517C00660000 | 2024-04-11 2:34PM EDT | 660.00 | 122.30 | 47.40 | 55.00 | 0.00 | - | 4 | 2 | 64.39% |
| EQIX240517C00680000 | 2024-05-06 3:49PM EDT | 680.00 | 37.20 | 35.40 | 42.00 | -66.30 | -64.06% | 1 | 4 | 63.15% |
| EQIX240517C00690000 | 2024-05-03 1:21PM EDT | 690.00 | 38.25 | 29.30 | 36.00 | +0.05 | +0.13% | 1 | 2 | 61.47% |
| EQIX240517C00700000 | 2024-05-06 2:39PM EDT | 700.00 | 26.70 | 25.00 | 31.00 | -5.52 | -17.13% | 57 | 42 | 61.60% |
| EQIX240517C00710000 | 2024-05-06 3:30PM EDT | 710.00 | 21.17 | 20.20 | 26.00 | -10.18 | -32.47% | 3 | 23 | 60.20% |
| EQIX240517C00720000 | 2024-05-06 3:17PM EDT | 720.00 | 17.00 | 17.00 | 22.00 | -7.31 | -30.07% | 3 | 130 | 60.41% |
| EQIX240517C00730000 | 2024-05-02 3:52PM EDT | 730.00 | 21.00 | 12.40 | 19.00 | -0.06 | -0.28% | 1 | 131 | 59.20% |
| EQIX240517C00740000 | 2024-05-06 12:35PM EDT | 740.00 | 14.50 | 10.00 | 16.00 | -2.88 | -16.57% | 442 | 124 | 59.36% |
| EQIX240517C00750000 | 2024-05-06 3:54PM EDT | 750.00 | 11.20 | 9.00 | 14.00 | -2.30 | -17.04% | 4 | 245 | 61.51% |
| EQIX240517C00760000 | 2024-05-06 11:10AM EDT | 760.00 | 9.00 | 5.20 | 12.00 | -5.31 | -37.11% | 3 | 44 | 59.30% |
| EQIX240517C00770000 | 2024-05-06 2:16PM EDT | 770.00 | 3.83 | 2.95 | 10.00 | -10.17 | -72.64% | 39 | 33 | 57.93% |
| EQIX240517C00780000 | 2024-05-06 3:53PM EDT | 780.00 | 4.98 | 1.20 | 8.70 | -1.82 | -26.76% | 1 | 62 | 57.28% |
| EQIX240517C00790000 | 2024-05-01 1:29PM EDT | 790.00 | 8.58 | 0.05 | 7.50 | 0.00 | - | 5 | 52 | 56.86% |
| EQIX240517C00800000 | 2024-05-06 11:57AM EDT | 800.00 | 3.55 | 0.05 | 6.50 | -0.94 | -20.94% | 32 | 420 | 58.51% |
| EQIX240517C00810000 | 2024-05-03 1:26PM EDT | 810.00 | 3.60 | 0.10 | 6.00 | 0.00 | - | 12 | 24 | 61.10% |
| EQIX240517C00820000 | 2024-05-01 2:57PM EDT | 820.00 | 5.02 | 0.05 | 5.50 | 0.00 | - | 1 | 393 | 63.20% |
| EQIX240517C00830000 | 2024-04-18 10:27AM EDT | 830.00 | 3.45 | 0.05 | 5.60 | 0.00 | - | 5 | 33 | 66.88% |
| EQIX240517C00840000 | 2024-05-02 3:52PM EDT | 840.00 | 3.06 | 0.00 | 4.80 | 0.00 | - | 28 | 81 | 67.72% |
| EQIX240517C00850000 | 2024-04-19 12:37PM EDT | 850.00 | 2.15 | 0.00 | 4.70 | 0.00 | - | 1 | 16 | 70.58% |
| EQIX240517C00860000 | 2024-05-06 2:14PM EDT | 860.00 | 0.55 | 0.10 | 4.80 | -2.45 | -81.67% | 2 | 95 | 74.34% |
| EQIX240517C00870000 | 2024-04-26 3:43PM EDT | 870.00 | 0.50 | 0.00 | 4.60 | -0.99 | -66.44% | 3 | 18 | 76.39% |
| EQIX240517C00880000 | 2024-04-17 3:48PM EDT | 880.00 | 1.02 | 0.00 | 4.50 | 0.00 | - | 3 | 102 | 79.00% |
| EQIX240517C00890000 | 2024-04-04 11:01AM EDT | 890.00 | 4.70 | 0.00 | 4.30 | 0.00 | - | 1 | 30 | 81.18% |
| EQIX240517C00900000 | 2024-05-06 12:57PM EDT | 900.00 | 0.05 | 0.00 | 1.00 | -1.10 | -95.65% | 1 | 239 | 66.09% |
| EQIX240517C00910000 | 2024-04-01 9:40AM EDT | 910.00 | 7.85 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 88.67% |
| EQIX240517C00920000 | 2024-05-02 3:26PM EDT | 920.00 | 1.02 | 0.00 | 2.80 | 0.00 | - | 9 | 43 | 82.89% |
| EQIX240517C00930000 | 2024-04-01 10:30AM EDT | 930.00 | 4.00 | 0.00 | 4.60 | 0.00 | - | - | 1 | 93.38% |
| EQIX240517C00940000 | 2024-04-17 3:54PM EDT | 940.00 | 0.30 | 0.00 | 4.30 | 0.00 | - | 12 | 60 | 94.85% |
| EQIX240517C00950000 | 2024-05-02 9:30AM EDT | 950.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 19 | 64.26% |
| EQIX240517C00960000 | 2024-03-22 3:43PM EDT | 960.00 | 3.32 | 0.00 | 4.40 | 0.00 | - | 2 | 19 | 100.42% |
| EQIX240517C00970000 | 2024-03-22 3:43PM EDT | 970.00 | 2.82 | 0.00 | 4.40 | 0.00 | - | 2 | 2 | 102.93% |
| EQIX240517C00980000 | 2024-03-20 9:41AM EDT | 980.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 5 | 17 | 25.00% |
| EQIX240517C01000000 | 2024-04-30 9:30AM EDT | 1,000.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 10 | 485 | 87.50% |
| EQIX240517C01020000 | 2024-02-28 12:06PM EDT | 1,020.00 | 3.80 | 0.00 | 4.80 | 0.00 | - | 1 | 7 | 116.75% |
| EQIX240517C01040000 | 2024-02-29 11:57AM EDT | 1,040.00 | 3.50 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 121.36% |
| EQIX240517C01060000 | 2024-02-29 11:55AM EDT | 1,060.00 | 3.60 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 125.85% |
| EQIX240517C01080000 | 2024-02-15 11:18AM EDT | 1,080.00 | 1.04 | 0.05 | 4.90 | 0.00 | - | 1 | 1 | 130.91% |
| EQIX240517C01120000 | 2024-04-22 9:30AM EDT | 1,120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 14 | 82.81% |
| EQIX240517C01140000 | 2024-03-20 9:57AM EDT | 1,140.00 | 0.75 | 0.00 | 4.30 | 0.00 | - | - | 15 | 140.14% |
| EQIX240517C01180000 | 2024-03-04 1:17PM EDT | 1,180.00 | 0.62 | 0.00 | 4.40 | 0.00 | - | 1 | 2 | 148.41% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| EQIX240517P00350000 | 2024-05-02 2:46PM EDT | 350.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 39 | 164 | 127.34% |
| EQIX240517P00360000 | 2024-03-20 2:11PM EDT | 360.00 | 0.40 | 0.00 | 4.30 | 0.00 | - | - | 1 | 194.75% |
| EQIX240517P00390000 | 2023-08-17 9:30AM EDT | 390.00 | 2.20 | 0.30 | 5.10 | 0.00 | - | - | 1 | 181.01% |
| EQIX240517P00400000 | 2023-10-26 10:33AM EDT | 400.00 | 3.70 | 0.00 | 4.80 | 0.00 | - | 16 | 0 | 170.29% |
| EQIX240517P00420000 | 2023-08-10 9:30AM EDT | 420.00 | 8.00 | 0.00 | 4.80 | 0.00 | - | - | 1 | 157.13% |
| EQIX240517P00430000 | 2023-08-10 9:30AM EDT | 430.00 | 8.00 | 0.30 | 5.10 | 0.00 | - | - | 2 | 154.20% |
| EQIX240517P00440000 | 2024-04-05 10:53AM EDT | 440.00 | 0.40 | 0.05 | 3.20 | 0.00 | - | 21 | 55 | 134.67% |
| EQIX240517P00450000 | 2024-01-11 11:58AM EDT | 450.00 | 1.90 | 0.00 | 4.60 | 0.00 | - | 1 | 1 | 137.31% |
| EQIX240517P00460000 | 2024-03-11 3:06PM EDT | 460.00 | 1.45 | 0.00 | 4.40 | 0.00 | - | 1 | 8 | 130.22% |
| EQIX240517P00480000 | 2023-07-07 10:15AM EDT | 480.00 | 7.00 | 3.80 | 11.00 | 0.00 | - | 1 | 1 | 156.30% |
| EQIX240517P00500000 | 2024-05-03 10:01AM EDT | 500.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 280 | 284 | 76.51% |
| EQIX240517P00520000 | 2024-05-02 3:59PM EDT | 520.00 | 2.50 | 0.70 | 1.05 | 0.00 | - | 1 | 17 | 81.76% |
| EQIX240517P00540000 | 2024-04-15 2:08PM EDT | 540.00 | 1.00 | 0.05 | 4.60 | 0.00 | - | 1 | 22 | 87.18% |
| EQIX240517P00550000 | 2024-05-02 3:48PM EDT | 550.00 | 2.50 | 0.00 | 4.70 | 0.00 | - | 5 | 6 | 82.14% |
| EQIX240517P00560000 | 2024-03-20 10:45AM EDT | 560.00 | 3.50 | 0.05 | 5.20 | 0.00 | - | 4 | 4 | 78.88% |
| EQIX240517P00570000 | 2024-05-06 10:09AM EDT | 570.00 | 1.63 | 0.15 | 6.20 | -1.67 | -50.61% | 2 | 36 | 77.06% |
| EQIX240517P00580000 | 2024-05-03 10:53AM EDT | 580.00 | 4.30 | 0.10 | 6.50 | 0.00 | - | 53 | 100 | 72.41% |
| EQIX240517P00590000 | 2024-05-02 11:09AM EDT | 590.00 | 6.50 | 0.15 | 6.10 | 0.00 | - | 6 | 6 | 66.11% |
| EQIX240517P00600000 | 2024-05-06 10:48AM EDT | 600.00 | 4.98 | 3.60 | 9.00 | -0.02 | -0.40% | 53 | 192 | 74.59% |
| EQIX240517P00610000 | 2024-05-06 1:54PM EDT | 610.00 | 6.00 | 2.85 | 10.00 | -2.00 | -25.00% | 300 | 9 | 69.02% |
| EQIX240517P00620000 | 2024-05-06 2:16PM EDT | 620.00 | 6.52 | 5.10 | 8.80 | -0.98 | -13.07% | 9 | 21 | 64.75% |
| EQIX240517P00630000 | 2024-05-03 10:13AM EDT | 630.00 | 5.40 | 6.10 | 12.70 | 0.00 | - | 1 | 12 | 65.97% |
| EQIX240517P00640000 | 2024-05-06 3:36PM EDT | 640.00 | 12.51 | 8.60 | 14.70 | +0.51 | +4.25% | 11 | 27 | 65.35% |
| EQIX240517P00650000 | 2024-05-06 3:35PM EDT | 650.00 | 14.16 | 12.40 | 17.00 | +0.36 | +2.61% | 17 | 705 | 65.72% |
| EQIX240517P00660000 | 2024-05-02 3:52PM EDT | 660.00 | 16.70 | 13.40 | 19.90 | 0.00 | - | 19 | 30 | 62.55% |
| EQIX240517P00670000 | 2024-05-06 3:12PM EDT | 670.00 | 21.13 | 18.00 | 23.60 | +0.13 | +0.62% | 19 | 394 | 63.39% |
| EQIX240517P00680000 | 2024-05-06 12:55PM EDT | 680.00 | 24.53 | 22.10 | 27.00 | +5.38 | +28.09% | 18 | 121 | 62.29% |
| EQIX240517P00690000 | 2024-05-06 3:58PM EDT | 690.00 | 29.60 | 28.50 | 30.80 | +2.33 | +8.54% | 5 | 62 | 62.94% |
| EQIX240517P00700000 | 2024-05-06 3:32PM EDT | 700.00 | 37.50 | 33.20 | 35.60 | +10.30 | +37.87% | 11 | 714 | 61.86% |
| EQIX240517P00710000 | 2024-05-02 2:07PM EDT | 710.00 | 38.30 | 38.10 | 40.80 | 0.00 | - | 5 | 65 | 60.37% |
| EQIX240517P00720000 | 2024-05-06 3:55PM EDT | 720.00 | 45.72 | 41.40 | 47.00 | +4.12 | +9.90% | 1 | 334 | 57.15% |
| EQIX240517P00730000 | 2024-05-06 12:49PM EDT | 730.00 | 51.00 | 48.30 | 54.00 | +9.40 | +22.60% | 19 | 367 | 57.41% |
| EQIX240517P00740000 | 2024-05-01 2:19PM EDT | 740.00 | 54.00 | 55.70 | 61.00 | 0.00 | - | 10 | 423 | 57.22% |
| EQIX240517P00750000 | 2024-05-02 2:05PM EDT | 750.00 | 64.00 | 63.00 | 69.00 | 0.00 | - | 8 | 83 | 57.10% |
| EQIX240517P00760000 | 2024-05-01 2:10PM EDT | 760.00 | 69.00 | 69.60 | 77.00 | 0.00 | - | 5 | 125 | 54.89% |
| EQIX240517P00770000 | 2024-05-01 9:39AM EDT | 770.00 | 70.83 | 78.10 | 86.00 | 0.00 | - | 1 | 101 | 55.74% |
| EQIX240517P00780000 | 2024-05-06 3:13PM EDT | 780.00 | 93.63 | 85.90 | 95.00 | +6.57 | +7.55% | 1 | 454 | 54.46% |
| EQIX240517P00790000 | 2024-04-25 12:30PM EDT | 790.00 | 58.89 | 94.60 | 104.00 | 0.00 | - | 51 | 99 | 53.64% |
| EQIX240517P00800000 | 2024-05-06 12:55PM EDT | 800.00 | 109.80 | 103.50 | 113.00 | +5.72 | +5.50% | 3 | 145 | 51.88% |
| EQIX240517P00810000 | 2024-04-02 10:34AM EDT | 810.00 | 40.10 | 116.30 | 125.00 | 0.00 | - | 8 | 13 | 67.09% |
| EQIX240517P00820000 | 2024-04-22 3:57PM EDT | 820.00 | 70.00 | 122.10 | 132.00 | 0.00 | - | 2 | 48 | 76.27% |
| EQIX240517P00830000 | 2024-04-09 3:45PM EDT | 830.00 | 45.12 | 132.30 | 142.00 | 0.00 | - | 1 | 82 | 53.04% |
| EQIX240517P00840000 | 2024-05-06 9:30AM EDT | 840.00 | 133.00 | 142.00 | 151.30 | -8.10 | -5.74% | 1 | 231 | 80.86% |
| EQIX240517P00850000 | 2024-05-06 9:30AM EDT | 850.00 | 142.80 | 151.20 | 161.00 | +29.35 | +25.87% | 1 | 134 | 83.07% |
| EQIX240517P00860000 | 2024-04-16 1:01PM EDT | 860.00 | 121.06 | 161.10 | 171.00 | 0.00 | - | 1 | 139 | 86.49% |
| EQIX240517P00870000 | 2024-03-18 10:07AM EDT | 870.00 | 43.70 | 130.10 | 140.00 | 0.00 | - | 1 | 0 | 0.00% |
| EQIX240517P00880000 | 2024-04-17 3:22PM EDT | 880.00 | 139.10 | 181.50 | 191.00 | 0.00 | - | 4 | 0 | 93.12% |
| EQIX240517P00900000 | 2024-04-25 3:46PM EDT | 900.00 | 166.30 | 201.10 | 211.00 | 0.00 | - | 150 | 200 | 99.47% |
| EQIX240517P00910000 | 2024-04-25 3:46PM EDT | 910.00 | 176.30 | 211.10 | 221.00 | 0.00 | - | - | 0 | 102.55% |
| EQIX240517P00940000 | 2024-02-13 1:13PM EDT | 940.00 | 113.90 | 81.30 | 90.00 | 0.00 | - | - | 3 | 0.00% |
| EQIX240517P00960000 | 2024-02-13 1:14PM EDT | 960.00 | 131.08 | 96.10 | 105.70 | 0.00 | - | 2 | 1 | 0.00% |
